Sify Technologies Limited (SIFY)
NASDAQ: SIFY · Real-Time Price · USD
16.82
-0.27 (-1.58%)
At close: May 29, 2026, 4:00 PM EDT
16.90
+0.08 (0.48%)
After-hours: May 29, 2026, 6:51 PM EDT
Sify Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 17.00 | 17.15 | 16.52 | 16.82 | 16.82 | -1.58% | 39,076 |
| May 28, 2026 | 16.46 | 17.21 | 16.23 | 17.09 | 17.09 | 3.76% | 133,662 |
| May 27, 2026 | 16.50 | 16.60 | 16.10 | 16.47 | 16.47 | -0.60% | 65,422 |
| May 26, 2026 | 16.40 | 16.79 | 16.14 | 16.57 | 16.57 | 2.66% | 64,950 |
| May 22, 2026 | 15.74 | 16.23 | 15.66 | 16.14 | 16.14 | 2.54% | 33,967 |
| May 21, 2026 | 16.32 | 16.53 | 15.68 | 15.74 | 15.74 | -3.55% | 47,604 |
| May 20, 2026 | 16.13 | 16.56 | 16.00 | 16.32 | 16.32 | 2.51% | 33,744 |
| May 19, 2026 | 15.83 | 16.52 | 15.68 | 15.92 | 15.92 | -0.75% | 70,818 |
| May 18, 2026 | 15.50 | 16.16 | 15.40 | 16.04 | 16.04 | 1.97% | 77,661 |
| May 15, 2026 | 16.06 | 16.39 | 15.73 | 15.73 | 15.73 | -4.49% | 34,554 |
| May 14, 2026 | 16.33 | 16.95 | 16.01 | 16.47 | 16.47 | 1.82% | 42,769 |
| May 13, 2026 | 16.11 | 16.51 | 15.58 | 16.18 | 16.18 | 1.86% | 34,901 |
| May 12, 2026 | 16.30 | 16.70 | 15.56 | 15.88 | 15.88 | -2.76% | 93,033 |
| May 11, 2026 | 16.25 | 17.49 | 16.15 | 16.33 | 16.33 | -0.06% | 163,579 |
| May 8, 2026 | 16.00 | 16.45 | 15.95 | 16.34 | 16.34 | 2.90% | 84,334 |
| May 7, 2026 | 15.22 | 16.06 | 15.04 | 15.88 | 15.88 | 3.99% | 109,685 |
| May 6, 2026 | 14.78 | 15.48 | 14.61 | 15.27 | 15.27 | 4.30% | 55,615 |
| May 5, 2026 | 14.80 | 14.99 | 14.64 | 14.64 | 14.64 | -0.14% | 27,020 |
| May 4, 2026 | 15.42 | 15.62 | 14.63 | 14.66 | 14.66 | -6.27% | 59,629 |
| May 1, 2026 | 15.34 | 15.85 | 15.34 | 15.64 | 15.64 | 1.49% | 37,846 |
| Apr 30, 2026 | 15.14 | 15.64 | 14.96 | 15.41 | 15.41 | 2.46% | 58,455 |
| Apr 29, 2026 | 14.92 | 15.22 | 14.86 | 15.04 | 15.04 | -0.73% | 16,468 |
| Apr 28, 2026 | 14.51 | 15.20 | 14.50 | 15.15 | 15.15 | 1.95% | 29,140 |
| Apr 27, 2026 | 15.46 | 15.46 | 14.62 | 14.86 | 14.86 | -3.51% | 43,264 |
| Apr 24, 2026 | 15.77 | 15.93 | 15.20 | 15.40 | 15.40 | -1.28% | 37,935 |
| Apr 23, 2026 | 15.50 | 15.81 | 14.85 | 15.60 | 15.60 | 0.19% | 67,925 |
| Apr 22, 2026 | 14.89 | 15.79 | 14.85 | 15.57 | 15.57 | 6.28% | 81,210 |
| Apr 21, 2026 | 14.93 | 15.12 | 14.33 | 14.65 | 14.65 | -1.41% | 62,822 |
| Apr 20, 2026 | 13.14 | 15.02 | 13.02 | 14.86 | 14.86 | 10.73% | 162,362 |
| Apr 17, 2026 | 13.97 | 14.10 | 13.27 | 13.42 | 13.42 | -1.90% | 41,837 |
| Apr 16, 2026 | 13.18 | 14.14 | 13.06 | 13.68 | 13.68 | 4.11% | 69,939 |
| Apr 15, 2026 | 13.01 | 13.41 | 12.79 | 13.14 | 13.14 | 1.43% | 72,967 |
| Apr 14, 2026 | 12.97 | 13.48 | 12.43 | 12.96 | 12.96 | -0.04% | 96,701 |
| Apr 13, 2026 | 13.95 | 13.95 | 12.00 | 12.96 | 12.96 | -5.88% | 200,416 |
| Apr 10, 2026 | 13.81 | 14.00 | 13.40 | 13.77 | 13.77 | -0.51% | 59,921 |
| Apr 9, 2026 | 14.23 | 14.23 | 13.68 | 13.84 | 13.84 | 0.29% | 31,636 |
| Apr 8, 2026 | 13.73 | 14.24 | 13.64 | 13.80 | 13.80 | 4.62% | 30,377 |
| Apr 7, 2026 | 13.32 | 13.43 | 13.15 | 13.19 | 13.19 | -2.15% | 19,791 |
| Apr 6, 2026 | 13.60 | 13.87 | 13.22 | 13.48 | 13.48 | -1.89% | 23,799 |
| Apr 2, 2026 | 13.16 | 13.88 | 12.97 | 13.74 | 13.74 | 1.25% | 19,951 |
| Apr 1, 2026 | 12.90 | 13.71 | 12.90 | 13.57 | 13.57 | 6.10% | 41,923 |
| Mar 31, 2026 | 12.51 | 13.01 | 12.30 | 12.79 | 12.79 | 3.06% | 52,980 |
| Mar 30, 2026 | 12.96 | 13.31 | 12.20 | 12.41 | 12.41 | -3.80% | 71,232 |
| Mar 27, 2026 | 13.28 | 14.00 | 12.70 | 12.90 | 12.90 | -3.08% | 73,463 |
| Mar 26, 2026 | 13.98 | 14.26 | 13.26 | 13.31 | 13.31 | -5.33% | 55,451 |
| Mar 25, 2026 | 14.13 | 14.50 | 13.91 | 14.06 | 14.06 | 1.37% | 51,591 |
| Mar 24, 2026 | 14.29 | 14.53 | 13.67 | 13.87 | 13.87 | -2.94% | 42,352 |
| Mar 23, 2026 | 13.92 | 14.52 | 13.76 | 14.29 | 14.29 | 2.88% | 48,560 |
| Mar 20, 2026 | 14.27 | 14.62 | 13.63 | 13.89 | 13.89 | -2.25% | 62,560 |
| Mar 19, 2026 | 14.03 | 14.95 | 14.03 | 14.21 | 14.21 | -2.40% | 31,989 |